Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 011230.KO stock page

Samwha Elec historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,800.003,800.003,675.003,675.003,675.0068,369
2024-07-243,815.003,860.003,760.003,815.003,815.0060,451
2024-07-233,820.003,880.003,805.003,815.003,815.0046,980
2024-07-223,970.003,990.003,835.003,845.003,845.0070,817
2024-07-193,915.003,995.003,870.003,965.003,965.0067,409
2024-07-184,030.004,140.003,800.003,960.003,960.00224,806
2024-07-174,130.004,200.003,905.003,960.003,960.00361,371
2024-07-163,800.004,040.003,800.003,970.003,970.00169,645
2024-07-153,850.003,890.003,800.003,850.003,850.0058,988
2024-07-123,930.003,995.003,810.003,835.003,835.0092,776
2024-07-114,065.004,065.003,920.003,935.003,935.00100,452
2024-07-103,850.004,050.003,790.004,000.004,000.00288,497
2024-07-093,790.003,940.003,790.003,850.003,850.00115,324
2024-07-083,850.003,895.003,705.003,790.003,790.00162,548
2024-07-053,515.003,940.003,505.003,780.003,780.00622,136
2024-07-043,420.003,650.003,385.003,530.003,530.0083,097
2024-07-033,465.003,530.003,400.003,410.003,410.0043,143
2024-07-023,580.003,580.003,465.003,480.003,480.0073,755
2024-07-013,580.003,580.003,465.003,510.003,510.0060,405
2024-06-283,400.003,515.003,400.003,445.003,445.0044,097
2024-06-273,400.003,440.003,390.003,395.003,395.0049,048
2024-06-263,490.003,595.003,300.003,425.003,425.0083,659
2024-06-253,475.003,530.003,430.003,490.003,490.0047,550
2024-06-243,540.003,570.003,350.003,480.003,480.0090,580
2024-06-213,555.003,590.003,455.003,540.003,540.0082,570
2024-06-203,575.003,605.003,560.003,575.003,575.0033,740
2024-06-193,600.003,655.003,585.003,590.003,590.0055,030
2024-06-183,680.003,700.003,600.003,605.003,605.0087,022
2024-06-173,735.003,750.003,650.003,680.003,680.0082,221
2024-06-143,770.003,820.003,750.003,755.003,755.0062,249
2024-06-133,850.003,850.003,755.003,770.003,770.00112,054
2024-06-123,870.003,890.003,800.003,850.003,850.0066,907
2024-06-113,830.003,970.003,790.003,870.003,870.00124,239
2024-06-103,810.003,840.003,750.003,810.003,810.0061,357
2024-06-073,755.003,885.003,735.003,810.003,810.0050,372
2024-06-053,790.003,815.003,735.003,755.003,755.0082,961
2024-06-043,885.003,910.003,780.003,800.003,800.00184,807
2024-06-033,860.003,905.003,840.003,885.003,885.0072,959
2024-05-313,860.003,940.003,840.003,880.003,880.0094,458
2024-05-303,920.003,935.003,850.003,865.003,865.00119,021
2024-05-294,005.004,130.003,915.003,930.003,930.00176,821
2024-05-284,070.004,070.004,000.004,010.004,010.0084,966
2024-05-274,035.004,070.003,995.004,040.004,040.00160,208
2024-05-244,100.004,100.004,020.004,035.004,035.00118,337
2024-05-234,205.004,210.004,110.004,115.004,115.00195,031
2024-05-224,200.004,310.004,155.004,215.004,215.00248,179
2024-05-214,225.004,240.004,190.004,215.004,215.00126,382
2024-05-204,215.004,275.004,180.004,195.004,195.00180,110
2024-05-174,250.004,295.004,160.004,200.004,200.00244,734
2024-05-164,220.004,350.004,175.004,275.004,275.00318,086
2024-05-144,270.004,270.004,170.004,170.004,170.00225,009
2024-05-134,300.004,420.004,225.004,240.004,240.00595,335
2024-05-104,200.004,255.004,155.004,215.004,215.00212,305
2024-05-094,225.004,330.004,185.004,205.004,205.00196,220
2024-05-084,315.004,355.004,200.004,260.004,260.00240,431
2024-05-074,360.004,400.004,230.004,315.004,315.00461,525
2024-05-034,555.004,730.004,395.004,405.004,405.001,076,186
2024-05-024,470.004,545.004,350.004,510.004,510.00700,668
2024-04-304,175.004,850.004,115.004,470.004,470.005,943,257
2024-04-294,215.004,215.004,020.004,140.004,140.00133,694
← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.